Range Low Price High Price Comment
30 days $0.301 $0.460 Friday, 23rd Feb 2024 CTHR stock ended at $0.352. This is 3.84% more than the trading day before Thursday, 22nd Feb 2024. During the day the stock fluctuated 18.75% from a day low at $0.320 to a day high of $0.380.
90 days $0.301 $0.490
52 weeks $0.285 $1.26

Historical Charles & Colvard Ltd prices

Date Open High Low Close Volume
2024-02-23 $0.328 $0.380 $0.320 $0.352 509 268
2024-02-22 $0.340 $0.340 $0.301 $0.339 467 177
2024-02-21 $0.344 $0.354 $0.313 $0.316 112 140
2024-02-20 $0.370 $0.370 $0.341 $0.341 64 007
2024-02-16 $0.355 $0.380 $0.340 $0.359 715 230
2024-02-15 $0.380 $0.390 $0.340 $0.352 67 383
2024-02-14 $0.390 $0.405 $0.301 $0.377 558 316
2024-02-13 $0.400 $0.430 $0.400 $0.400 55 667
2024-02-12 $0.390 $0.400 $0.390 $0.393 102 957
2024-02-09 $0.370 $0.400 $0.370 $0.390 79 681
2024-02-08 $0.385 $0.390 $0.370 $0.374 39 152
2024-02-07 $0.380 $0.400 $0.360 $0.371 60 990
2024-02-06 $0.380 $0.400 $0.380 $0.385 33 473
2024-02-05 $0.390 $0.390 $0.385 $0.385 20 297
2024-02-02 $0.390 $0.410 $0.380 $0.390 34 794
2024-02-01 $0.395 $0.405 $0.380 $0.403 89 536
2024-01-31 $0.411 $0.430 $0.390 $0.390 251 488
2024-01-30 $0.430 $0.430 $0.415 $0.420 65 259
2024-01-29 $0.437 $0.438 $0.425 $0.430 107 452
2024-01-26 $0.431 $0.460 $0.431 $0.433 25 847
2024-01-25 $0.405 $0.450 $0.405 $0.431 70 011
2024-01-24 $0.460 $0.460 $0.437 $0.449 121 273
2024-01-23 $0.474 $0.490 $0.460 $0.466 122 677
2024-01-22 $0.415 $0.478 $0.415 $0.461 248 436
2024-01-19 $0.420 $0.420 $0.415 $0.418 41 221
Click to get the best stock tips daily for free!

About Charles & Colvard Ltd

Charles & Colvard Ltd Charles & Colvard, Ltd. operates as a fine jewelry company in the United States and internationally. The company manufactures, markets, and distributes moissanite jewels and finished moissanite jewelry under the Charles & Colvard Created Moissanite brand; and premium moissanite gemstones under the Forever One brand name. It also markets and distributes lab grown diamonds, and finished jewelry with lab grown diamonds under the Caydia brand. The co... CTHR Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT